Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 71.10 | 71.79 | 71.10 | 71.63 | 1,564,700 | +0.39(+0.55%) |
Sep 27, 2018 | 70.22 | 72.00 | 70.22 | 71.24 | 1,254,959 | +1.11(+1.58%) |
Sep 26, 2018 | 70.04 | 71.01 | 69.92 | 70.13 | 882,443 | +0.19(+0.27%) |
Sep 25, 2018 | 69.98 | 70.58 | 69.89 | 69.94 | 1,105,145 | -0.20(-0.29%) |
Sep 24, 2018 | 70.00 | 70.36 | 69.22 | 70.14 | 1,730,236 | +0.22(+0.31%) |
Sep 21, 2018 | 70.47 | 70.67 | 69.80 | 69.92 | 4,253,700 | -0.50(-0.71%) |
Sep 20, 2018 | 70.22 | 70.66 | 70.20 | 70.42 | 957,032 | +0.27(+0.38%) |
Sep 19, 2018 | 70.97 | 70.97 | 70.11 | 70.15 | 855,688 | -0.56(-0.79%) |
Sep 18, 2018 | 70.16 | 71.45 | 70.16 | 70.71 | 1,120,446 | +0.35(+0.50%) |
Sep 17, 2018 | 70.92 | 70.99 | 70.11 | 70.36 | 1,120,830 | -0.42(-0.59%) |
Sep 14, 2018 | 71.40 | 71.47 | 70.40 | 70.78 | 1,160,600 | -0.55(-0.77%) |
Sep 13, 2018 | 71.07 | 71.84 | 69.59 | 71.33 | 2,623,580 | +3.77(+5.58%) |
Sep 12, 2018 | 66.77 | 67.68 | 66.66 | 67.56 | 1,514,682 | +1.00(+1.50%) |
Sep 11, 2018 | 67.20 | 67.39 | 66.19 | 66.56 | 989,926 | -0.83(-1.23%) |
Sep 10, 2018 | 67.30 | 67.86 | 67.13 | 67.39 | 1,095,453 | +0.15(+0.22%) |
Sep 07, 2018 | 67.70 | 68.32 | 67.21 | 67.24 | 949,100 | -0.59(-0.87%) |
Sep 06, 2018 | 67.26 | 68.52 | 67.26 | 67.83 | 1,355,832 | +0.74(+1.10%) |
Sep 05, 2018 | 67.30 | 67.75 | 66.82 | 67.09 | 2,222,885 | -0.59(-0.87%) |
Sep 04, 2018 | 69.44 | 69.67 | 67.44 | 67.68 | 1,433,193 | -1.61(-2.32%) |
Aug 31, 2018 | 69.29 | 69.29 | 69.29 | 0 | +2.78(+4.18%) | |
Aug 30, 2018 | 68.70 | 69.60 | 65.54 | 66.51 | 5,077,659 | -6.54(-8.95%) |
Aug 29, 2018 | 72.37 | 74.15 | 72.28 | 73.05 | 2,197,974 | +0.83(+1.15%) |
Aug 28, 2018 | 72.16 | 72.47 | 71.54 | 72.22 | 900,373 | +0.06(+0.08%) |
Aug 27, 2018 | 72.90 | 72.90 | 72.14 | 72.16 | 1,310,368 | -0.67(-0.92%) |
Aug 24, 2018 | 72.41 | 73.04 | 71.52 | 72.83 | 871,500 | +0.81(+1.12%) |
Aug 23, 2018 | 72.28 | 72.58 | 71.07 | 72.02 | 775,804 | -0.03(-0.04%) |
Aug 22, 2018 | 72.06 | 72.95 | 71.84 | 72.05 | 954,360 | -0.25(-0.35%) |
Aug 21, 2018 | 72.58 | 72.80 | 71.90 | 72.30 | 1,192,305 | -0.16(-0.22%) |
Aug 20, 2018 | 72.71 | 72.81 | 71.98 | 72.46 | 1,254,055 | -0.03(-0.04%) |
Aug 17, 2018 | 72.50 | 72.95 | 71.58 | 72.49 | 1,443,100 | -0.38(-0.52%) |
Aug 16, 2018 | 72.08 | 73.69 | 71.89 | 72.87 | 1,080,929 | +0.98(+1.36%) |
Aug 15, 2018 | 71.74 | 71.98 | 70.54 | 71.89 | 1,024,838 | -0.29(-0.40%) |
Aug 14, 2018 | 71.97 | 72.99 | 71.76 | 72.18 | 1,075,046 | +0.13(+0.18%) |
Aug 13, 2018 | 71.88 | 72.18 | 71.20 | 72.05 | 776,898 | +0.26(+0.36%) |
Aug 10, 2018 | 72.46 | 72.47 | 71.52 | 71.79 | 773,100 | -0.86(-1.18%) |
Aug 09, 2018 | 73.40 | 73.42 | 72.64 | 72.65 | 862,691 | -0.69(-0.94%) |
Aug 08, 2018 | 72.85 | 73.54 | 72.56 | 73.34 | 864,505 | +0.50(+0.69%) |
Aug 07, 2018 | 72.74 | 72.96 | 71.32 | 72.84 | 822,571 | -0.19(-0.26%) |
Aug 06, 2018 | 74.43 | 74.54 | 72.92 | 73.03 | 1,011,371 | -1.52(-2.04%) |
Aug 03, 2018 | 73.80 | 74.63 | 73.49 | 74.55 | 869,900 | +0.45(+0.61%) |
Aug 02, 2018 | 70.92 | 74.72 | 70.52 | 74.10 | 2,146,034 | +3.76(+5.35%) |
Aug 01, 2018 | 69.77 | 71.57 | 69.77 | 70.34 | 1,562,310 | +0.06(+0.09%) |
Jul 31, 2018 | 69.92 | 70.36 | 69.43 | 70.28 | 1,035,211 | +0.47(+0.67%) |
Jul 30, 2018 | 69.66 | 70.03 | 69.35 | 69.81 | 885,219 | +0.14(+0.20%) |
Jul 27, 2018 | 70.18 | 70.42 | 69.41 | 69.67 | 670,600 | -0.51(-0.73%) |
Jul 26, 2018 | 69.59 | 70.21 | 69.29 | 70.18 | 1,203,026 | +0.70(+1.01%) |
Jul 25, 2018 | 70.20 | 70.20 | 69.16 | 69.48 | 795,478 | -0.59(-0.84%) |
Jul 24, 2018 | 71.57 | 71.71 | 69.90 | 70.07 | 1,090,694 | -0.81(-1.14%) |
Jul 23, 2018 | 70.16 | 70.98 | 70.08 | 70.88 | 809,643 | +0.90(+1.29%) |
Jul 20, 2018 | 70.19 | 70.82 | 69.83 | 69.98 | 951,845 | -0.59(-0.84%) |
Jul 19, 2018 | 70.16 | 70.73 | 69.57 | 70.57 | 831,038 | -0.04(-0.06%) |
Jul 18, 2018 | 71.00 | 71.27 | 70.40 | 70.61 | 766,723 | -0.71(-1.00%) |
Jul 17, 2018 | 71.60 | 71.81 | 71.24 | 71.32 | 801,956 | -0.39(-0.54%) |
Jul 16, 2018 | 71.77 | 71.91 | 71.32 | 71.71 | 929,261 | -0.06(-0.08%) |
Jul 13, 2018 | 71.77 | 827,093 | +0.27(+0.38%) | |||
Jul 12, 2018 | 70.08 | 72.13 | 69.76 | 71.50 | 1,571,593 | +1.86(+2.67%) |
Jul 11, 2018 | 70.24 | 70.41 | 69.52 | 69.64 | 892,234 | -0.96(-1.36%) |
Jul 10, 2018 | 70.79 | 71.42 | 70.49 | 70.60 | 1,066,088 | -0.02(-0.03%) |
Jul 09, 2018 | 70.39 | 71.16 | 70.23 | 70.62 | 1,666,419 | +0.40(+0.57%) |
Jul 06, 2018 | 69.61 | 70.47 | 69.31 | 70.22 | 800,739 | +0.95(+1.37%) |
Jul 05, 2018 | 69.24 | 69.64 | 68.64 | 69.27 | 1,648,176 | +0.10(+0.14%) |
Jul 03, 2018 | 69.17 | 69.17 | 69.17 | 0 | -0.31(-0.45%) |